Stockscreener 앱 받기
33.40
1.06%
0.35
시간 외 거래:
33.39
-0.010
-0.03%
iShares MSCI Chile ETF 주식 (ECH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $33.40 | $33.04 | $0.36 | 144,995.0 | +1.06% |
| 2025-09-03 | $33.29 | $32.67 | $0.62 | 304,227.0 | +0.98% |
| 2025-09-02 | $32.73 | $32.27 | $0.46 | 206,535.0 | -0.24% |
| 2025-08-29 | $32.99 | $32.67 | $0.321 | 98,598.0 | +0.71% |
| 2025-08-28 | $32.72 | $32.50 | $0.22 | 281,920.0 | +0.09% |
| 2025-08-27 | $32.72 | $32.06 | $0.66 | 301,615.0 | +0.34% |
| 2025-08-26 | $32.79 | $32.18 | $0.61 | 673,180.0 | -0.80% |
| 2025-08-25 | $33.12 | $32.63 | $0.49 | 289,593.0 | -0.30% |
| 2025-08-22 | $32.86 | $31.72 | $1.14 | 302,262.0 | +2.82% |
| 2025-08-21 | $32.13 | $31.78 | $0.35 | 201,648.0 | -0.44% |
| 2025-08-20 | $32.20 | $31.74 | $0.4564 | 244,563.0 | -0.47% |
| 2025-08-19 | $32.58 | $32.08 | $0.498 | 589,222.0 | -1.11% |
| 2025-08-18 | $32.65 | $32.22 | $0.43 | 560,992.0 | +0.46% |
| 2025-08-15 | $32.54 | $32.17 | $0.37 | 290,547.0 | +0.40% |
| 2025-08-14 | $32.38 | $31.94 | $0.44 | 936,504.0 | -0.83% |
| 2025-08-13 | $32.73 | $32.16 | $0.57 | 1,745,858.0 | +1.78% |
| 2025-08-12 | $32.05 | $31.55 | $0.50 | 104,104.0 | +1.59% |
| 2025-08-11 | $31.79 | $31.28 | $0.51 | 369,852.0 | +0.19% |
| 2025-08-08 | $31.46 | $30.79 | $0.67 | 520,654.0 | +2.18% |
| 2025-08-07 | $30.81 | $30.22 | $0.59 | 464,525.0 | +2.16% |
| 2025-08-06 | $30.19 | $29.92 | $0.27 | 274,416.0 | -0.56% |
iShares MSCI Chile ETF 주식 (ECH) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Chile ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Chile ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $33.40 | $32.27 | $1.13 | 800,752.0 | +1.80% |
| 2025-08 | $33.12 | $29.92 | $3.20 | 9,051,537.0 | +9.99% |
| 2025-07 | $31.97 | $29.28 | $2.69 | 6,022,440.0 | -5.15% |
| 2025-06 | $32.73 | $29.64 | $3.10 | 9,054,907.0 | -0.16% |
| 2025-05 | $33.26 | $31.02 | $2.24 | 9,282,461.0 | +1.19% |
| 2025-04 | $31.85 | $26.32 | $5.53 | 9,944,646.0 | +4.39% |
| 2025-03 | $31.06 | $28.29 | $2.77 | 6,700,989.0 | +4.19% |
| 2025-02 | $29.36 | $26.80 | $2.56 | 6,077,192.0 | +4.72% |
| 2025-01 | $27.84 | $24.43 | $3.41 | 5,769,440.0 | +9.15% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $24.79 | $1.36 | 6,171,752.0 | -1.22% |
| 2024-11 | $26.34 | $24.81 | $1.53 | 4,993,044.0 | -0.90% |
| 2024-10 | $27.37 | $25.41 | $1.96 | 4,855,683.0 | -6.23% |
| 2024-09 | $27.82 | $24.71 | $3.11 | 3,601,055.0 | +2.33% |
| 2024-08 | $27.14 | $23.79 | $3.35 | 4,438,727.0 | +2.50% |
| 2024-07 | $27.50 | $25.30 | $2.20 | 4,779,417.0 | +0.54% |
| 2024-06 | $28.64 | $25.50 | $3.14 | 5,532,372.0 | -8.36% |
| 2024-05 | $29.57 | $26.51 | $3.06 | 7,169,616.0 | +5.73% |
| 2024-04 | $27.99 | $25.55 | $2.44 | 5,313,096.0 | +0.49% |
| 2024-03 | $27.36 | $25.06 | $2.30 | 5,161,145.0 | +0.91% |
| 2024-02 | $26.50 | $24.44 | $2.06 | 4,742,611.0 | +3.54% |
| 2024-01 | $28.06 | $25.15 | $2.91 | 9,059,690.0 | -9.85% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.68 | $26.47 | $2.21 | 10,339,639.0 | +4.99% |
| 2023-11 | $27.01 | $24.18 | $2.83 | 7,978,155.0 | +10.94% |
| 2023-10 | $26.20 | $23.67 | $2.53 | 10,264,611.0 | -7.52% |
| 2023-09 | $28.79 | $25.23 | $3.55 | 17,094,865.0 | -7.09% |
| 2023-08 | $31.00 | $28.09 | $2.91 | 14,244,690.0 | -8.95% |
| 2023-07 | $32.06 | $29.00 | $3.06 | 14,167,203.0 | +6.10% |
| 2023-06 | $30.19 | $28.20 | $1.99 | 6,610,771.0 | +3.26% |
| 2023-05 | $30.55 | $27.58 | $2.97 | 11,719,537.0 | -0.53% |
| 2023-04 | $29.72 | $27.23 | $2.49 | 24,857,783.0 | -1.29% |
| 2023-03 | $29.49 | $26.51 | $2.98 | 33,602,828.0 | +2.38% |
| 2023-02 | $30.14 | $27.77 | $2.37 | 14,282,078.0 | -3.93% |
| 2023-01 | $29.32 | $25.10 | $4.22 | 9,497,176.0 | +8.01% |
0.74%
자본화:
|
볼륨(24시간):